Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 142.46 | 146.93 | 142.43 | 146.34 | 1,545,384 | -1.52(-1.03%) |
Apr 29, 2020 | 148.48 | 150.58 | 145.97 | 147.86 | 1,678,866 | +3.69(+2.56%) |
Apr 28, 2020 | 144.82 | 149.97 | 142.42 | 144.18 | 2,459,203 | +8.63(+6.37%) |
Apr 27, 2020 | 132.76 | 136.00 | 132.02 | 135.55 | 1,172,066 | +3.28(+2.48%) |
Apr 24, 2020 | 131.40 | 132.30 | 129.34 | 132.26 | 671,246 | +2.09(+1.61%) |
Apr 23, 2020 | 130.28 | 133.25 | 129.65 | 130.17 | 845,711 | +0.45(+0.34%) |
Apr 22, 2020 | 130.19 | 130.99 | 128.40 | 129.72 | 877,466 | +2.28(+1.79%) |
Apr 21, 2020 | 128.89 | 128.93 | 126.14 | 127.44 | 1,653,766 | -3.33(-2.55%) |
Apr 20, 2020 | 132.39 | 132.65 | 130.41 | 130.77 | 1,760,945 | -2.76(-2.06%) |
Apr 17, 2020 | 133.63 | 134.87 | 131.83 | 133.52 | 1,453,435 | +3.71(+2.85%) |
Apr 16, 2020 | 130.68 | 130.84 | 128.06 | 129.82 | 1,400,443 | -0.38(-0.29%) |
Apr 15, 2020 | 128.89 | 130.28 | 127.20 | 130.19 | 1,709,985 | -2.40(-1.81%) |
Apr 14, 2020 | 133.72 | 134.92 | 130.11 | 132.59 | 1,602,126 | +1.51(+1.15%) |
Apr 13, 2020 | 134.29 | 134.88 | 129.19 | 131.08 | 1,043,570 | -3.80(-2.82%) |
Apr 09, 2020 | 136.51 | 138.11 | 133.21 | 134.88 | 1,266,407 | +1.02(+0.76%) |
Apr 08, 2020 | 131.82 | 134.79 | 129.36 | 133.86 | 1,287,427 | +3.33(+2.55%) |
Apr 07, 2020 | 132.39 | 133.84 | 128.89 | 130.53 | 1,764,485 | +3.33(+2.62%) |
Apr 06, 2020 | 124.07 | 129.55 | 123.28 | 127.20 | 2,332,765 | +8.82(+7.45%) |
Apr 03, 2020 | 118.21 | 120.84 | 115.87 | 118.39 | 1,775,092 | -0.44(-0.37%) |
Apr 02, 2020 | 115.36 | 120.14 | 114.22 | 118.83 | 1,481,053 | +2.12(+1.82%) |
Apr 01, 2020 | 116.15 | 117.84 | 113.94 | 116.71 | 1,296,586 | -4.41(-3.64%) |
Mar 31, 2020 | 119.51 | 123.88 | 117.60 | 121.12 | 1,767,462 | +0.75(+0.62%) |
Mar 30, 2020 | 118.15 | 122.51 | 117.43 | 120.37 | 1,378,837 | +2.52(+2.14%) |
Mar 27, 2020 | 114.16 | 121.23 | 114.16 | 117.84 | 1,416,342 | -2.95(-2.44%) |
Mar 26, 2020 | 117.71 | 121.61 | 112.41 | 120.80 | 1,714,251 | +6.44(+5.63%) |
Mar 25, 2020 | 112.82 | 118.26 | 109.03 | 114.36 | 2,505,298 | +2.94(+2.63%) |
Mar 24, 2020 | 99.31 | 111.68 | 97.51 | 111.42 | 2,783,739 | +19.45(+21.15%) |
Mar 23, 2020 | 102.35 | 102.91 | 90.43 | 91.98 | 2,407,909 | -12.28(-11.78%) |
Mar 20, 2020 | 108.22 | 109.35 | 103.07 | 104.26 | 2,362,432 | -1.85(-1.75%) |
Mar 19, 2020 | 109.06 | 109.63 | 102.93 | 106.11 | 1,962,362 | -4.40(-3.99%) |
Mar 18, 2020 | 114.07 | 118.08 | 105.43 | 110.51 | 2,098,992 | -11.93(-9.74%) |
Mar 17, 2020 | 119.70 | 123.35 | 115.23 | 122.44 | 2,922,887 | +4.79(+4.07%) |
Mar 16, 2020 | 111.80 | 121.94 | 110.05 | 117.66 | 2,148,476 | -4.82(-3.94%) |
Mar 13, 2020 | 121.57 | 123.45 | 115.91 | 122.48 | 2,516,502 | +6.94(+6.00%) |
Mar 12, 2020 | 118.63 | 121.13 | 113.73 | 115.54 | 2,557,322 | -10.72(-8.49%) |
Mar 11, 2020 | 127.01 | 129.85 | 124.86 | 126.27 | 2,469,945 | -4.08(-3.13%) |
Mar 10, 2020 | 129.05 | 130.50 | 123.51 | 130.35 | 2,812,976 | +5.69(+4.57%) |
Mar 09, 2020 | 123.70 | 126.49 | 122.23 | 124.65 | 2,632,349 | -8.35(-6.28%) |
Mar 06, 2020 | 129.63 | 133.48 | 129.07 | 133.00 | 1,963,908 | -0.05(-0.04%) |
Mar 05, 2020 | 136.07 | 137.51 | 131.98 | 133.06 | 1,717,313 | -6.96(-4.97%) |
Mar 04, 2020 | 138.29 | 140.83 | 137.39 | 140.02 | 1,780,305 | +3.84(+2.82%) |
Mar 03, 2020 | 138.88 | 142.59 | 135.46 | 136.18 | 1,948,825 | -3.14(-2.26%) |
Mar 02, 2020 | 135.65 | 139.57 | 133.37 | 139.32 | 2,004,464 | +3.91(+2.89%) |
Feb 28, 2020 | 133.97 | 136.05 | 131.56 | 135.41 | 2,411,703 | -2.84(-2.05%) |
Feb 27, 2020 | 138.72 | 143.54 | 135.99 | 138.25 | 2,072,631 | -3.14(-2.22%) |
Feb 26, 2020 | 145.71 | 146.70 | 141.10 | 141.39 | 1,674,658 | -2.72(-1.89%) |
Feb 25, 2020 | 146.54 | 147.08 | 143.47 | 144.11 | 2,229,222 | -1.59(-1.09%) |
Feb 24, 2020 | 144.86 | 146.62 | 144.29 | 145.70 | 1,733,386 | -4.19(-2.79%) |
Feb 21, 2020 | 148.54 | 149.95 | 146.40 | 149.88 | 1,273,334 | +0.30(+0.20%) |
Feb 20, 2020 | 148.67 | 151.90 | 147.74 | 149.58 | 1,138,999 | +0.53(+0.35%) |
Feb 19, 2020 | 147.47 | 149.39 | 147.47 | 149.05 | 1,738,652 | +1.58(+1.07%) |
Feb 18, 2020 | 147.36 | 148.40 | 145.98 | 147.47 | 1,492,051 | -0.64(-0.43%) |
Feb 14, 2020 | 147.57 | 148.22 | 146.42 | 148.11 | 1,099,361 | +0.60(+0.41%) |
Feb 13, 2020 | 149.82 | 151.07 | 147.23 | 147.51 | 1,426,413 | -1.72(-1.15%) |
Feb 12, 2020 | 147.01 | 149.57 | 146.46 | 149.23 | 1,310,616 | +3.32(+2.28%) |
Feb 11, 2020 | 144.84 | 146.72 | 144.84 | 145.91 | 972,917 | +1.84(+1.28%) |
Feb 10, 2020 | 142.31 | 144.50 | 142.19 | 144.07 | 1,191,259 | +1.27(+0.89%) |
Feb 07, 2020 | 146.03 | 146.46 | 142.44 | 142.80 | 1,532,665 | -4.57(-3.10%) |
Feb 06, 2020 | 149.76 | 149.77 | 146.42 | 147.37 | 1,269,610 | -0.43(-0.29%) |
Feb 05, 2020 | 144.49 | 147.94 | 143.90 | 147.80 | 1,588,729 | +4.82(+3.37%) |
Feb 04, 2020 | 148.31 | 149.76 | 142.84 | 142.98 | 3,181,641 | -1.68(-1.16%) |